NN Inc (NQ: NNBR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.882	10.37	9.882	10.00	49,669	+0.07(+0.72%)
Jul 29, 2004	10.12	10.15	9.752	9.931	28,079	+0.13(+1.28%)
Jul 28, 2004	10.53	10.53	9.788	9.806	44,188	-0.52(-5.02%)
Jul 27, 2004	10.19	10.65	9.833	10.32	97,997	+0.21(+2.12%)
Jul 26, 2004	9.726	10.12	9.592	10.11	45,642	+0.44(+4.53%)
Jul 23, 2004	10.00	10.00	9.180	9.672	34,343	-0.07(-0.73%)
Jul 22, 2004	9.386	9.931	9.341	9.744	35,909	+0.33(+3.51%)
Jul 21, 2004	10.07	10.36	9.413	9.413	64,772	-0.87(-8.44%)
Jul 20, 2004	10.25	10.34	10.07	10.28	38,259	+0.06(+0.61%)
Jul 19, 2004	9.976	10.42	9.940	10.22	41,950	+0.34(+3.44%)
Jul 16, 2004	10.12	10.24	9.833	9.878	136,592	-0.13(-1.25%)
Jul 15, 2004	9.851	10.39	9.744	10.00	275,645	+0.32(+3.32%)
Jul 14, 2004	9.466	9.833	9.404	9.681	227,094	+0.15(+1.59%)
Jul 13, 2004	9.395	9.904	9.395	9.529	56,382	-0.07(-0.74%)
Jul 12, 2004	9.306	9.833	9.306	9.601	317,036	+0.21(+2.29%)
Jul 09, 2004	9.368	9.824	8.537	9.386	324,420	-0.58(-5.83%)
Jul 08, 2004	10.15	10.24	9.967	9.967	42,845	-0.28(-2.70%)
Jul 07, 2004	10.28	10.28	10.16	10.24	23,156	+0.10(+0.97%)
Jul 06, 2004	10.63	10.63	10.15	10.15	41,279	-0.58(-5.42%)
Jul 02, 2004	10.69	10.73	10.46	10.73	24,051	+0.16(+1.52%)
Jul 01, 2004	11.34	11.40	10.40	10.57	78,532	-0.80(-7.00%)
Jun 30, 2004	11.57	11.57	11.08	11.36	55,934	+0.06(+0.55%)
Jun 29, 2004	11.26	11.44	10.92	11.30	87,593	+0.15(+1.36%)
Jun 28, 2004	11.40	11.56	11.15	11.15	46,537	-0.25(-2.20%)
Jun 25, 2004	11.33	11.44	10.16	11.40	319,050	-0.09(-0.78%)
Jun 24, 2004	11.73	11.73	11.33	11.49	73,386	-0.08(-0.70%)
Jun 23, 2004	11.24	11.84	11.08	11.57	49,446	+0.18(+1.57%)
Jun 22, 2004	11.05	11.49	10.89	11.39	26,736	+0.06(+0.55%)
Jun 21, 2004	11.18	11.33	10.95	11.33	28,302	-0.03(-0.24%)
Jun 18, 2004	11.33	11.45	10.93	11.35	50,452	-0.02(-0.16%)
Jun 17, 2004	11.22	11.37	10.62	11.37	36,916	-0.02(-0.16%)
Jun 16, 2004	11.09	11.49	11.09	11.39	62,422	+0.00(+0.00%)
Jun 15, 2004	11.18	11.43	11.08	11.39	98,556	+0.29(+2.58%)
Jun 14, 2004	10.89	11.34	10.63	11.10	87,817	+0.21(+1.97%)
Jun 10, 2004	10.85	10.95	10.58	10.89	33,784	+0.04(+0.41%)
Jun 09, 2004	10.77	10.95	10.36	10.84	43,293	-0.08(-0.74%)
Jun 08, 2004	10.69	10.95	10.69	10.92	116,120	+0.02(+0.16%)
Jun 07, 2004	10.75	10.91	10.68	10.91	14,095	+0.31(+2.95%)
Jun 04, 2004	10.89	10.94	10.59	10.59	8,166	-0.04(-0.34%)
Jun 03, 2004	10.61	10.93	10.61	10.63	12,864	-0.24(-2.22%)
Jun 02, 2004	10.64	10.91	10.64	10.87	43,293	+0.11(+1.00%)
Jun 01, 2004	10.54	10.80	10.54	10.76	53,361	+0.24(+2.29%)
May 28, 2004	10.62	10.72	10.47	10.52	9,061	-0.15(-1.42%)
May 27, 2004	10.35	10.69	10.35	10.67	24,834	+0.12(+1.10%)
May 26, 2004	10.62	10.62	10.33	10.56	9,173	+0.00(+0.00%)
May 25, 2004	10.56	10.61	10.33	10.56	54,256	+0.00(+0.00%)
May 24, 2004	10.24	10.61	10.24	10.56	12,305	+0.15(+1.46%)
May 21, 2004	10.51	10.64	10.29	10.40	48,998	+0.01(+0.09%)
May 20, 2004	9.851	10.73	9.851	10.40	43,964	+0.45(+4.49%)
May 19, 2004	9.869	10.38	9.815	9.949	57,612	-0.14(-1.42%)
May 18, 2004	9.913	10.09	9.896	10.09	33,672	+0.08(+0.80%)
May 17, 2004	10.15	10.15	9.761	10.01	35,686	-0.13(-1.32%)
May 14, 2004	10.18	10.34	9.922	10.15	23,492	+0.06(+0.62%)
May 13, 2004	10.32	10.74	9.833	10.08	24,723	-0.45(-4.24%)
May 12, 2004	10.09	10.60	9.744	10.53	54,592	+0.63(+6.41%)
May 11, 2004	9.833	10.08	9.779	9.896	51,571	+0.04(+0.36%)
May 10, 2004	9.931	10.26	9.700	9.860	29,645	-0.06(-0.63%)
May 07, 2004	10.01	10.19	9.922	9.922	36,021	-0.18(-1.77%)
May 06, 2004	10.08	10.32	9.761	10.10	26,512	-0.04(-0.44%)
May 05, 2004	10.24	10.50	10.07	10.15	100,570	-0.19(-1.82%)
May 04, 2004	10.24	10.42	10.24	10.33	208,971	+0.01(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.